Indicators

Arcosa Inc (NY: ACA )

86.57 -0.25 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.64	54.22	52.59	53.20	285,569	+0.40(+0.75%)
Apr 28, 2022	52.88	53.07	51.37	52.80	147,380	+0.53(+1.01%)
Apr 27, 2022	52.70	53.34	51.81	52.27	202,924	-0.51(-0.96%)
Apr 26, 2022	52.90	53.23	52.02	52.78	249,737	-0.72(-1.34%)
Apr 25, 2022	53.56	53.66	51.73	53.49	214,438	-0.41(-0.76%)
Apr 22, 2022	54.58	54.65	53.41	53.90	197,038	-0.54(-0.99%)
Apr 21, 2022	56.43	56.54	54.13	54.44	308,668	-1.29(-2.32%)
Apr 20, 2022	56.19	56.76	55.59	55.73	305,294	+0.07(+0.13%)
Apr 19, 2022	54.55	56.29	54.55	55.66	140,238	+1.12(+2.06%)
Apr 18, 2022	53.94	54.98	53.94	54.54	161,317	+0.44(+0.81%)
Apr 14, 2022	54.90	55.38	54.05	54.10	143,809	-0.77(-1.39%)
Apr 13, 2022	55.13	55.66	54.84	54.87	170,651	-0.09(-0.16%)
Apr 12, 2022	54.87	56.03	54.84	54.96	178,315	+0.50(+0.91%)
Apr 11, 2022	54.46	55.38	54.17	54.46	255,835	+0.04(+0.07%)
Apr 08, 2022	55.46	55.67	54.35	54.42	200,239	-0.73(-1.33%)
Apr 07, 2022	54.98	55.45	54.26	55.15	222,038	+0.26(+0.47%)
Apr 06, 2022	55.11	55.39	54.22	54.90	239,902	-0.61(-1.09%)
Apr 05, 2022	56.70	57.28	55.12	55.50	221,245	-1.36(-2.39%)
Apr 04, 2022	57.59	57.59	56.02	56.86	235,734	-0.72(-1.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.